Consolidated Edison (NY: ED )

94.92 -0.19 (-0.20%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.91 24.13 23.86 24.04 647,778 +0.13(+0.54%)
Feb 27, 2002 23.86 24.07 23.73 23.91 416,635 +0.14(+0.59%)
Feb 26, 2002 23.86 23.89 23.63 23.77 498,943 +0.05(+0.22%)
Feb 25, 2002 24.13 24.13 23.59 23.72 676,459 -0.24(-1.01%)
Feb 22, 2002 23.42 24.04 23.42 23.96 684,096 +0.37(+1.57%)
Feb 21, 2002 23.66 23.95 23.57 23.59 484,858 -0.14(-0.57%)
Feb 20, 2002 23.70 23.81 23.16 23.72 788,806 +0.02(+0.10%)
Feb 19, 2002 23.86 24.01 23.66 23.70 533,903 -0.28(-1.18%)
Feb 18, 2002 23.95 24.07 23.72 23.98 774,381 +0.00(+0.00%)
Feb 15, 2002 23.95 24.07 23.72 23.98 774,381 +0.07(+0.30%)
Feb 14, 2002 24.13 24.13 23.83 23.91 626,904 -0.18(-0.73%)
Feb 13, 2002 24.09 24.22 24.01 24.09 921,349 +0.07(+0.29%)
Feb 12, 2002 24.22 24.34 24.02 24.02 1,049,818 -0.22(-0.90%)
Feb 11, 2002 24.22 24.37 23.95 24.24 1,825,557 -0.18(-0.75%)
Feb 08, 2002 24.22 24.45 24.19 24.42 3,579,498 +0.18(+0.75%)
Feb 07, 2002 24.22 24.45 24.16 24.24 786,430 -0.05(-0.22%)
Feb 06, 2002 24.01 24.29 23.98 24.29 1,294,538 +0.13(+0.54%)
Feb 05, 2002 24.14 24.25 23.93 24.16 1,137,388 +0.02(+0.10%)
Feb 04, 2002 24.06 24.37 24.01 24.14 570,221 -0.08(-0.32%)
Feb 01, 2002 24.01 24.22 23.92 24.21 529,830 +0.06(+0.24%)
Jan 31, 2002 23.86 24.15 23.60 24.15 686,811 +0.27(+1.13%)
Jan 30, 2002 23.89 24.04 23.59 23.88 1,213,587 -0.12(-0.52%)
Jan 29, 2002 24.31 24.52 23.98 24.01 918,294 -0.30(-1.24%)
Jan 28, 2002 24.39 24.48 24.22 24.31 737,724 -0.17(-0.70%)
Jan 25, 2002 24.51 24.51 24.28 24.48 928,646 -0.04(-0.14%)
Jan 24, 2002 24.45 24.67 24.36 24.51 613,158 +0.06(+0.27%)
Jan 23, 2002 24.42 24.51 24.31 24.45 614,345 +0.05(+0.22%)
Jan 22, 2002 24.37 24.54 24.32 24.39 1,064,244 -0.12(-0.48%)
Jan 21, 2002 24.45 24.57 24.31 24.51 925,082 +0.00(+0.00%)
Jan 18, 2002 24.45 24.57 24.31 24.51 925,082 +0.12(+0.48%)
Jan 17, 2002 24.37 24.68 24.28 24.39 1,070,353 -0.15(-0.60%)
Jan 16, 2002 24.45 24.80 24.29 24.54 1,057,455 +0.06(+0.24%)
Jan 15, 2002 24.44 24.80 24.37 24.48 1,518,894 +0.11(+0.44%)
Jan 14, 2002 23.99 24.45 23.89 24.38 1,323,219 +0.51(+2.12%)
Jan 11, 2002 24.07 24.09 23.81 23.87 572,258 -0.14(-0.56%)
Jan 10, 2002 23.81 24.06 23.75 24.01 593,641 +0.22(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.